Adshares Historical Data

ADST Page 33
Download
Date Close Price change Market cap Trading volume
Jan 23, 2020 $ 0.0395
+1.49%
$ 765,947 $ 6,125
Jan 22, 2020 $ 0.0389
+4.37%
$ 754,703 $ 6,640
Jan 21, 2020 $ 0.0373
+2.38%
$ 723,218 $ 6,749
Jan 20, 2020 $ 0.0365
-6.89%
$ 706,396 $ 6,062
Jan 19, 2020 $ 0.0391
+0.97%
$ 758,330 $ 6,453
Jan 18, 2020 $ 0.0388
+2.51%
$ 751,212 $ 7,202
Jan 17, 2020 $ 0.0378
-6.34%
$ 733,053 $ 7,464
Jan 16, 2020 $ 0.0404
+5.99%
$ 782,533 $ 8,937
Jan 15, 2020 $ 0.0381
-0.52%
$ 738,222 $ 11,920
Jan 14, 2020 $ 0.0383
+0.74%
$ 742,615 $ 10,013
Jan 13, 2020 $ 0.038
+0.35%
$ 737,238 $ 7,402
Jan 12, 2020 $ 0.0379
+6.26%
$ 734,973 $ 8,020
Jan 11, 2020 $ 0.0357
+4.60%
$ 691,542 $ 9,624
Jan 10, 2020 $ 0.0341
+9.15%
$ 661,076 $ 6,295
Jan 9, 2020 $ 0.0313
+2.58%
$ 605,753 $ 6,555
Jan 8, 2020 $ 0.0305
-21.61%
$ 590,566 $ 8,875
Jan 7, 2020 $ 0.0389
+12.30%
$ 753,388 $ 10,085
Jan 6, 2020 $ 0.0346
+5.96%
$ 670,924 $ 6,753
Jan 5, 2020 $ 0.0327
-6.23%
$ 633,084 $ 6,596
Jan 4, 2020 $ 0.0348
+1.33%
$ 675,177 $ 7,307
Jan 3, 2020 $ 0.0344
+13.73%
$ 666,198 $ 7,823
Jan 2, 2020 $ 0.0302
-5.71%
$ 585,774 $ 6,312
Jan 1, 2020 $ 0.0321
+3.68%
$ 621,282 $ 6,408
Dec 31, 2019 $ 0.0309
+16.83%
$ 599,302 $ 8,165
Dec 30, 2019 $ 0.0265
-0.34%
$ 512,967 $ 4,702
Dec 29, 2019 $ 0.0265
+11.96%
$ 512,949 $ 7,155
Dec 28, 2019 $ 0.0236
-44.98%
$ 458,148 $ 7,231
Dec 27, 2019 $ 0.043
-0.22%
$ 832,706 $ 8,568
Dec 26, 2019 $ 0.0431
+8.36%
$ 834,593 $ 6,697
Dec 25, 2019 $ 0.0397
-5.16%
$ 769,403 $ 7,317
Dec 24, 2019 $ 0.0419
+15.66%
$ 811,106 $ 6,964
Dec 23, 2019 $ 0.0362
+5.61%
$ 701,470 $ 9,092
Dec 22, 2019 $ 0.0343
+41.27%
$ 663,976 $ 8,434
Dec 21, 2019 $ 0.0254
-20.24%
$ 491,504 $ 3,620
Dec 20, 2019 $ 0.0318
-0.30%
$ 616,189 $ 4,252
Dec 19, 2019 $ 0.0321
+5.14%
$ 622,267 $ 6,423
Dec 18, 2019 $ 0.0305
+7.65%
$ 591,891 $ 10,108
Dec 17, 2019 $ 0.0284
-3.41%
$ 550,689 $ 4,654
Dec 16, 2019 $ 0.0294
-6.25%
$ 570,159 $ 3,734
Dec 15, 2019 $ 0.0314
-0.07%
$ 608,173 $ 4,618
Dec 14, 2019 $ 0.0314
-3.20%
$ 608,617 $ 5,056
Dec 13, 2019 $ 0.0324
+1.70%
$ 628,716 $ 5,106
Dec 12, 2019 $ 0.0319
+5.75%
$ 618,222 $ 5,868
Dec 11, 2019 $ 0.0301
-1.26%
$ 583,335 $ 4,877
Dec 10, 2019 $ 0.0305
+9.48%
$ 590,827 $ 5,977
Dec 9, 2019 $ 0.0278
-12.50%
$ 539,488 $ 4,795
Dec 8, 2019 $ 0.0318
+2.57%
$ 616,492 $ 5,349
Dec 7, 2019 $ 0.031
-0.48%
$ 601,046 $ 6,380
Dec 6, 2019 $ 0.0312
+10.36%
$ 603,971 $ 6,744
Dec 5, 2019 $ 0.0283
+7.82%
$ 548,834 $ 8,911